Hefei Kewell Power System Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	50.550	50.600	49.060	50.200	36.746	302,603
2022-02-08	50.700	50.790	49.530	50.350	36.856	278,127
2022-02-07	53.000	53.200	50.030	51.340	37.580	588,529
2022-01-28	54.780	55.000	50.000	52.420	38.371	508,583
2022-01-27	55.580	56.600	52.780	52.780	38.634	501,741
2022-01-26	54.360	56.100	54.030	56.000	40.991	300,380
2022-01-25	56.160	57.200	54.690	54.990	40.252	434,280
2022-01-24	55.520	57.270	55.300	57.100	41.797	474,682
2022-01-21	55.320	58.150	54.020	57.100	41.797	861,430
2022-01-20	58.160	58.160	54.500	56.720	41.518	779,415
2022-01-19	59.500	59.500	57.500	58.160	42.573	537,622
2022-01-18	60.000	60.000	56.680	59.500	43.553	1,472,780
2022-01-17	57.640	59.880	54.590	58.760	43.012	1,345,762
2022-01-14	52.200	54.690	51.560	54.480	39.879	872,471
2022-01-13	55.500	55.500	52.270	52.490	38.422	659,352
2022-01-12	53.530	54.760	52.580	54.500	39.893	622,924
2022-01-11	55.550	58.000	52.900	53.680	39.293	619,795
2022-01-10	55.000	55.720	51.200	55.500	40.625	973,636
2022-01-07	55.130	56.500	54.440	55.540	40.655	655,158
2022-01-06	55.170	55.850	54.600	55.130	40.355	489,656
2022-01-05	57.690	57.860	54.500	55.200	40.406	518,775
2022-01-04	57.650	58.150	56.000	56.730	41.526	689,471
2021-12-31	59.090	59.090	57.500	57.890	42.375	513,320
2021-12-30	58.950	58.950	57.020	58.550	42.858	762,171
2021-12-29	58.150	59.280	56.280	58.640	42.924	1,547,052
2021-12-28	54.270	58.380	53.440	58.190	42.594	1,880,444
2021-12-27	53.750	55.290	53.050	53.570	39.213	869,913
2021-12-24	55.870	56.170	53.750	54.720	40.054	875,539
2021-12-23	56.350	56.560	55.030	55.870	40.896	1,154,155
2021-12-22	57.600	58.630	55.350	55.980	40.977	2,018,474
2021-12-21	60.400	60.400	57.650	58.400	42.748	938,116
2021-12-20	60.430	60.780	59.330	60.400	44.212	613,059
2021-12-17	63.810	64.530	60.380	60.580	44.344	1,173,927
2021-12-16	62.600	65.110	62.320	64.600	47.286	716,072
2021-12-15	64.220	65.370	62.300	63.050	46.152	523,842
2021-12-14	63.990	64.630	61.600	64.190	46.986	728,404
2021-12-13	64.790	66.640	61.300	63.660	46.598	823,670
2021-12-10	65.020	65.020	63.050	63.280	46.320	705,352
2021-12-09	63.500	64.490	62.500	64.410	47.147	729,127
2021-12-08	64.390	66.650	63.000	63.810	46.708	1,419,130
2021-12-07	69.580	69.890	62.660	64.920	47.521	1,989,349
2021-12-06	71.420	72.450	68.500	69.100	50.580	1,109,824
2021-12-03	71.770	73.660	68.620	72.880	53.347	1,534,664
2021-12-02	72.800	74.000	69.960	71.770	52.535	1,253,934
2021-12-01	74.200	75.880	71.150	73.590	53.867	1,291,400
2021-11-30	72.850	78.140	71.620	73.890	54.087	2,425,724
2021-11-29	71.420	72.950	70.000	71.400	52.264	865,239
2021-11-26	71.160	72.660	69.850	71.580	52.396	831,781
2021-11-25	69.960	72.880	69.680	70.300	51.459	1,089,033
2021-11-24	71.730	71.790	69.010	69.700	51.020	1,040,730
2021-11-23	70.300	74.800	70.300	72.000	52.703	1,523,171
2021-11-22	69.900	72.580	68.350	70.030	51.261	1,429,909
2021-11-19	66.620	71.980	66.000	70.010	51.246	1,582,622
2021-11-18	65.560	69.870	65.560	66.750	48.860	1,659,203
2021-11-17	62.630	66.950	62.630	65.770	48.143	1,528,296
2021-11-16	68.590	69.390	63.250	63.910	46.781	2,300,769
2021-11-15	69.900	71.490	66.800	69.570	50.924	1,309,594
2021-11-12	70.500	73.500	67.670	68.790	50.354	1,564,420
2021-11-11	70.000	74.480	69.140	71.510	52.345	1,212,580
2021-11-10	70.000	70.750	68.010	70.330	51.481	860,791

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.1000 CNY
2026-06-05	0.2000 CNY
2026-02-06	0.1000 CNY
2025-06-09	0.4000 CNY
2024-05-23	0.6000 CNY
2023-05-19	0.3700 CNY
2022-05-20	0.2250 CNY
2021-05-12	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.